Skip to main content
logo
Komaihaltec Inc. (TYO:5915)
Japan flag Japan · Delayed Price · Currency is JPY
2,023.00
+10.00 (0.50%)
Mar 27, 2026, 3:30 PM JST

Komaihaltec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,053.002,053.002,005.002,013.002,013.00-1.95%3,200
Mar 25, 20262,055.002,088.002,049.002,053.002,053.001.48%6,700
Mar 24, 20261,951.002,039.001,951.002,023.002,023.003.69%19,200
Mar 23, 20261,998.002,004.001,941.001,951.001,951.00-2.89%28,100
Mar 19, 20262,024.002,024.001,993.002,009.002,009.00-2.05%18,600
Mar 18, 20262,020.002,074.002,018.002,051.002,051.001.84%15,200
Mar 17, 20262,001.002,039.002,001.002,014.002,014.00-0.10%5,200
Mar 16, 20262,000.002,037.001,993.002,016.002,016.000.70%24,200
Mar 13, 20262,007.002,024.001,992.002,002.002,002.00-0.89%12,900
Mar 12, 20262,074.002,074.002,017.002,020.002,020.00-3.35%21,800
Mar 11, 20262,083.002,094.002,072.002,090.002,090.00-0.10%9,100
Mar 10, 20262,100.002,119.002,077.002,092.002,092.000.72%14,200
Mar 9, 20262,030.002,077.001,990.002,077.002,077.00-1.52%17,600
Mar 6, 20262,114.002,131.002,079.002,109.002,109.00-1.26%4,900
Mar 5, 20262,078.002,166.002,078.002,136.002,136.004.76%18,800
Mar 4, 20262,099.002,132.002,004.002,039.002,039.00-5.12%34,900
Mar 3, 20262,140.002,207.002,133.002,149.002,149.00-0.46%31,200
Mar 2, 20262,185.002,191.002,153.002,159.002,159.00-2.40%12,000
Feb 27, 20262,240.002,241.002,203.002,212.002,212.00-0.94%17,700
Feb 26, 20262,200.002,245.002,187.002,233.002,233.002.81%37,400
Feb 25, 20262,154.002,173.002,073.002,172.002,172.000.84%18,900
Feb 24, 20262,109.002,171.002,093.002,154.002,154.002.57%24,100
Feb 20, 20262,090.002,105.002,084.002,100.002,100.000.33%13,600
Feb 19, 20262,088.002,104.002,083.002,093.002,093.00-0.05%7,700
Feb 18, 20262,094.002,102.002,093.002,094.002,094.00-4,800
Feb 17, 20262,084.002,097.002,080.002,094.002,094.00-0.14%7,300
Feb 16, 20262,140.002,140.002,083.002,097.002,097.00-2.15%26,200
Feb 13, 20262,158.002,165.002,141.002,143.002,143.00-0.46%12,800
Feb 12, 20262,150.002,160.002,143.002,153.002,153.000.75%5,200
Feb 10, 20262,165.002,165.002,137.002,137.002,137.00-1.02%13,000
Feb 9, 20262,110.002,159.002,110.002,159.002,159.002.32%27,700
Feb 6, 20262,043.002,147.002,043.002,110.002,110.003.48%56,200
Feb 5, 20262,006.002,062.002,006.002,039.002,039.001.14%13,200
Feb 4, 20261,957.002,025.001,957.002,016.002,016.003.01%13,600
Feb 3, 20261,955.001,966.001,945.001,957.001,957.000.82%10,100
Feb 2, 20261,935.001,962.001,935.001,941.001,941.00-0.15%11,700
Jan 30, 20261,980.001,980.001,938.001,944.001,944.000.21%6,400
Jan 29, 20261,961.001,961.001,920.001,940.001,940.00-1.57%19,200
Jan 28, 20261,967.002,080.001,952.001,971.001,971.00-13,300
Jan 27, 20261,990.001,996.001,965.001,971.001,971.000.20%14,100
Jan 26, 20261,990.001,990.001,965.001,967.001,967.00-1.50%4,200
Jan 23, 20262,000.002,004.001,989.001,997.001,997.000.40%5,800
Jan 22, 20261,985.001,989.001,972.001,989.001,989.00-0.20%5,200
Jan 21, 20261,956.001,993.001,951.001,993.001,993.00-0.05%6,800
Jan 20, 20262,026.002,026.001,981.001,994.001,994.00-1.68%10,600
Jan 19, 20262,050.002,050.002,021.002,028.002,028.00-0.49%6,000
Jan 16, 20262,050.002,050.002,024.002,038.002,038.00-0.59%5,100
Jan 15, 20262,016.002,057.002,015.002,050.002,050.000.99%16,100
Jan 14, 20262,020.002,038.002,018.002,030.002,030.000.50%7,300
Jan 13, 20262,001.002,020.001,999.002,020.002,020.001.25%19,900